Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI20260612P00004000 | 4.00 | 0.00 | 0.02 | 0.01 | 1 | 0 | 283.65% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| AI20260612P00004500 | 4.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 251.08% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AI20260612P00005000 | 5.00 | 0.00 | 0.02 | 0.00 | 0 | 7 | 221.97% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AI20260612P00005500 | 5.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 253.57% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| AI20260612P00006000 | 6.00 | 0.00 | 0.24 | 0.00 | 0 | 1 | 271.42% | -0.06 | 0.03 | -0.03 | 0.00 | -0.00 |
| AI20260612P00006500 | 6.50 | 0.00 | 0.24 | 0.00 | 0 | 32 | 238.97% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| AI20260612P00007000 | 7.00 | 0.00 | 0.03 | 0.17 | 1 | 227 | 136.31% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| AI20260612P00007500 | 7.50 | 0.01 | 0.03 | 0.02 | 25 | 237 | 121.41% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| AI20260612P00008000 | 8.00 | 0.00 | 0.03 | 0.02 | 124 | 302 | 96.08% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| AI20260612P00008500 | 8.50 | 0.03 | 0.04 | 0.02 | 26 | 73 | 91.47% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| AI20260612P00009000 | 9.00 | 0.05 | 0.08 | 0.06 | 132 | 320 | 85.03% | -0.11 | 0.14 | -0.01 | 0.00 | -0.00 |
| AI20260612P00009500 | 9.50 | 0.11 | 0.18 | 0.13 | 485 | 369 | 81.13% | -0.20 | 0.22 | -0.02 | 0.00 | -0.00 |
| AI20260612P00010000 | 10.00 | 0.25 | 0.33 | 0.30 | 211 | 377 | 85.21% | -0.34 | 0.28 | -0.03 | 0.01 | -0.00 |
| AI20260612P00010500 | 10.50 | 0.47 | 0.55 | 0.55 | 112 | 766 | 75.06% | -0.50 | 0.35 | -0.03 | 0.01 | -0.00 |
| AI20260612P00011000 | 11.00 | 0.67 | 0.85 | 0.86 | 482 | 470 | 74.69% | -0.67 | 0.33 | -0.03 | 0.01 | -0.00 |
| AI20260612P00011500 | 11.50 | 1.00 | 1.33 | 1.20 | 6 | 58 | 67.12% | -0.84 | 0.27 | -0.02 | 0.00 | -0.00 |
| AI20260612P00012000 | 12.00 | 1.37 | 1.77 | 1.55 | 3 | 16 | 117.69% | -0.77 | 0.18 | -0.04 | 0.00 | -0.00 |
| AI20260612P00012500 | 12.50 | 1.63 | 2.32 | 0.00 | 0 | 6 | 140.79% | -0.78 | 0.14 | -0.04 | 0.00 | -0.00 |
| AI20260612P00013000 | 13.00 | 2.18 | 2.81 | 0.00 | 0 | 7 | 158.06% | -0.80 | 0.12 | -0.04 | 0.00 | -0.00 |
| AI20260612P00013500 | 13.50 | 2.60 | 3.60 | 0.00 | 0 | 0 | 99.03% | -0.97 | 0.07 | -0.01 | 0.00 | -0.00 |
| AI20260612P00014000 | 14.00 | 3.05 | 4.05 | 0.00 | 0 | 0 | 241.50% | -0.74 | 0.09 | -0.08 | 0.00 | -0.00 |
| AI20260612P00014500 | 14.50 | 3.60 | 4.55 | 0.00 | 0 | 0 | 256.88% | -0.75 | 0.08 | -0.08 | 0.00 | -0.00 |
| AI20260612P00015000 | 15.00 | 4.10 | 5.00 | 0.00 | 0 | 0 | 260.77% | -0.77 | 0.08 | -0.08 | 0.00 | -0.00 |
| AI20260612P00015500 | 15.50 | 4.60 | 5.30 | 5.05 | 2 | 0 | 225.76% | -0.85 | 0.07 | -0.05 | 0.00 | -0.00 |
| AI20260612P00016000 | 16.00 | 5.10 | 6.00 | 0.00 | 0 | 0 | 287.01% | -0.79 | 0.07 | -0.08 | 0.00 | -0.00 |
| AI20260612P00016500 | 16.50 | 5.55 | 6.60 | 6.15 | 2 | 0 | 321.01% | -0.77 | 0.06 | -0.10 | 0.00 | -0.00 |
| AI20260612P00017000 | 17.00 | 6.10 | 7.10 | 0.00 | 0 | 0 | 164.62% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| AI20260612P00017500 | 17.50 | 6.55 | 7.65 | 0.00 | 0 | 0 | 172.47% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| AI20260612P00018000 | 18.00 | 6.95 | 7.70 | 7.35 | 4 | 0 | 244.72% | -0.91 | 0.05 | -0.04 | 0.00 | -0.00 |
| AI20260612P00018500 | 18.50 | 7.50 | 8.55 | 8.12 | 2 | 0 | 354.35% | -0.80 | 0.05 | -0.10 | 0.00 | -0.00 |
| AI20260612P00019000 | 19.00 | 7.55 | 9.05 | 0.00 | 0 | 0 | 364.27% | -0.80 | 0.05 | -0.10 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI20260612C00004000 | 4.00 | 6.30 | 7.45 | 6.70 | 1 | 1 | 619.61% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| AI20260612C00004500 | 4.50 | 5.45 | 6.95 | 6.07 | 1 | 1 | 467.69% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| AI20260612C00005000 | 5.00 | 5.00 | 6.30 | 0.00 | 0 | 0 | 391.57% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| AI20260612C00005500 | 5.50 | 4.80 | 5.60 | 0.00 | 0 | 0 | 372.55% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| AI20260612C00006000 | 6.00 | 4.35 | 5.05 | 0.00 | 0 | 0 | 331.44% | 0.92 | 0.03 | -0.05 | 0.00 | 0.00 |
| AI20260612C00006500 | 6.50 | 3.40 | 4.75 | 0.00 | 0 | 0 | 239.35% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| AI20260612C00007000 | 7.00 | 3.00 | 4.30 | 0.00 | 0 | 3 | 239.96% | 0.91 | 0.05 | -0.04 | 0.00 | 0.00 |
| AI20260612C00007500 | 7.50 | 2.89 | 3.45 | 3.15 | 1 | 10 | 215.02% | 0.89 | 0.06 | -0.04 | 0.00 | 0.00 |
| AI20260612C00008000 | 8.00 | 2.15 | 2.97 | 0.00 | 0 | 77 | 146.82% | 0.91 | 0.07 | -0.02 | 0.00 | 0.00 |
| AI20260612C00008500 | 8.50 | 1.80 | 2.36 | 1.79 | 1 | 37 | 135.77% | 0.87 | 0.10 | -0.03 | 0.00 | 0.00 |
| AI20260612C00009000 | 9.00 | 1.45 | 1.70 | 1.62 | 16 | 246 | 114.12% | 0.84 | 0.14 | -0.03 | 0.00 | 0.00 |
| AI20260612C00009500 | 9.50 | 1.04 | 1.41 | 1.24 | 62 | 158 | 107.81% | 0.75 | 0.19 | -0.03 | 0.00 | 0.00 |
| AI20260612C00010000 | 10.00 | 0.76 | 0.91 | 0.81 | 99 | 287 | 92.09% | 0.66 | 0.26 | -0.03 | 0.01 | 0.00 |
| AI20260612C00010500 | 10.50 | 0.49 | 0.61 | 0.50 | 260 | 592 | 84.86% | 0.52 | 0.30 | -0.03 | 0.01 | 0.00 |
| AI20260612C00011000 | 11.00 | 0.34 | 0.40 | 0.38 | 1,021 | 3,561 | 89.97% | 0.38 | 0.27 | -0.03 | 0.01 | 0.00 |
| AI20260612C00011500 | 11.50 | 0.20 | 0.29 | 0.25 | 153 | 332 | 93.99% | 0.27 | 0.23 | -0.03 | 0.01 | 0.00 |
| AI20260612C00012000 | 12.00 | 0.15 | 0.18 | 0.15 | 1,320 | 2,319 | 99.25% | 0.20 | 0.18 | -0.03 | 0.00 | 0.00 |
| AI20260612C00012500 | 12.50 | 0.10 | 0.13 | 0.12 | 126 | 287 | 107.49% | 0.15 | 0.14 | -0.02 | 0.00 | 0.00 |
| AI20260612C00013000 | 13.00 | 0.07 | 0.10 | 0.08 | 1,247 | 1,393 | 109.96% | 0.11 | 0.11 | -0.02 | 0.00 | 0.00 |
| AI20260612C00013500 | 13.50 | 0.06 | 0.08 | 0.07 | 92 | 246 | 117.43% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| AI20260612C00014000 | 14.00 | 0.05 | 0.06 | 0.06 | 15 | 412 | 125.01% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| AI20260612C00014500 | 14.50 | 0.03 | 0.05 | 0.04 | 10 | 233 | 127.94% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| AI20260612C00015000 | 15.00 | 0.03 | 0.04 | 0.04 | 445 | 1,129 | 134.88% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| AI20260612C00015500 | 15.50 | 0.00 | 0.10 | 0.03 | 26 | 63 | 154.22% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| AI20260612C00016000 | 16.00 | 0.03 | 0.06 | 0.06 | 10 | 66 | 160.63% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| AI20260612C00016500 | 16.50 | 0.01 | 0.24 | 0.03 | 12 | 577 | 158.33% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| AI20260612C00017000 | 17.00 | 0.02 | 0.16 | 0.09 | 11 | 109 | 203.49% | 0.07 | 0.04 | -0.03 | 0.00 | 0.00 |
| AI20260612C00017500 | 17.50 | 0.00 | 0.27 | 0.00 | 0 | 20 | 231.84% | 0.09 | 0.05 | -0.04 | 0.00 | 0.00 |
| AI20260612C00018000 | 18.00 | 0.02 | 0.10 | 0.03 | 301 | 656 | 177.19% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| AI20260612C00018500 | 18.50 | 0.00 | 0.23 | 0.01 | 1 | 18 | 241.20% | 0.08 | 0.04 | -0.03 | 0.00 | 0.00 |
| AI20260612C00019000 | 19.00 | 0.00 | 0.05 | 0.05 | 1 | 1 | 191.41% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
